SLV Option Chain

End of day data from January 7, 2022 for SLV options expired on January 7, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.36 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV7Jan22C20.00CALL20.00$0.64$0.61 / 352$0.63 / 969321,42532.654780%0.998005-0.0007590.0281830.0000680.000547
SLV7Jan22C19.50CALL19.50$1.14$1.12 / 116$1.14 / 24426781961.588775%1.000000-0.0000480.0000020.0000000.000534
SLV7Jan22C19.00CALL19.00$1.64$1.62 / 116$1.64 / 2445723474.550364%1.000000-0.0000470.0000010.0000000.000521
SLV7Jan22C18.50CALL18.50$2.14$2.12 / 116$2.14 / 343537395.071049%1.000000-0.0000460.0000010.0000000.000507
SLV7Jan22C18.00CALL18.00$2.64$2.62 / 116$2.64 / 34517390115.658295%1.000000-0.0000440.0000010.0000000.000493
SLV7Jan22C17.50CALL17.50$2.97$3.10 / 727$3.15 / 7323241181.527310%1.000000-0.0000430.0000010.0000000.000479
SLV7Jan22C17.00CALL17.00$3.45$3.60 / 874$3.65 / 67211119207.629371%1.000000-0.0000420.0000010.0000000.000466
SLV7Jan22C16.50CALL16.50$3.95$4.10 / 431$4.15 / 431260179.650294%1.000000-0.0000410.0000010.0000000.000452
SLV7Jan22C16.00CALL16.00$4.45$4.60 / 431$4.65 / 431333201.536696%1.000000-0.0000390.0000010.0000000.000438
SLV7Jan22C15.50CALL15.50$5.10$5.10 / 431$5.15 / 431974223.926670%1.000000-0.0000380.0000010.0000000.000425
SLV7Jan22C15.00CALL15.00$5.70$5.60 / 676$5.65 / 74020155316.672438%1.000000-0.0000370.0000010.0000000.000411
SLV7Jan22C20.50CALL20.50$0.13$0.11 / 319$0.13 / 1022,5072,24911.437030%0.728752-0.0372331.4763650.0035790.000407
SLV7Jan22C14.00CALL14.00$6.70$6.60 / 765$6.65 / 6684123375.198786%1.000000-0.0000350.0000010.0000000.000384
SLV7Jan22C21.00CALL21.00$0.01$0.01 / 3,9501,2666,03324.192240%0.054122-0.0123300.4892990.0011860.000030
SLV7Jan22C32.00CALL32.00$0.01 / 3,99300339.349412%0.0000000.0000000.0000000.0000000.000000
SLV7Jan22C31.00CALL31.00$0.01$0.01 / 3,824020318.158607%0.0000000.0000000.0000000.0000000.000000
SLV7Jan22C30.00CALL30.00$0.01$0.01 / 4,07404296.037277%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C29.00CALL29.00$0.01$0.01 / 4,5650111272.893237%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C28.00CALL28.00$0.01$0.01 / 4,5650309248.614058%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C27.50CALL27.50$0.01$0.01 / 4,5650251236.006403%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C27.00CALL27.00$0.01$0.01 / 3,960026223.063233%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C26.50CALL26.50$0.01$0.01 / 4,5730807209.758690%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C26.00CALL26.00$0.02$0.01 / 4,5750157196.067118%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C25.50CALL25.50$0.01$0.01 / 4,5730372181.959761%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C25.00CALL25.00$0.01$0.01 / 4,56501,129167.397374%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C24.50CALL24.50$0.01$0.01 / 4,56703,775152.344325%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C24.00CALL24.00$0.01$0.01 / 4,5690546136.740902%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C23.50CALL23.50$0.01$0.01 / 4,57702,145120.520829%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C23.00CALL23.00$0.01$0.01 / 4,57512,458103.595135%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C22.50CALL22.50$0.01$0.01 / 4,588112,88285.832080%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C22.00CALL22.00$0.01$0.01 / 5,77612210,79467.027960%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C21.50CALL21.50$0.01$0.01 / 4,2441,1199,16446.804370%0.000082-0.0000370.0014610.0000040.000000
SLV7Jan22P19.50PUT19.50$0.01$0.01 / 6,322158761.219498%-0.0000010.0000000.0000020.0000000.000000
SLV7Jan22P19.00PUT19.00$0.01$0.01 / 6,63621,06083.720273%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P18.50PUT18.50$0.01$0.01 / 4,5760132105.988562%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P18.00PUT18.00$0.01$0.01 / 4,587021,415128.275916%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P17.50PUT17.50$0.01$0.01 / 3,989052150.734362%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P17.00PUT17.00$0.01$0.01 / 3,989074173.475785%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P16.50PUT16.50$0.04$0.01 / 3,99309196.595145%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P16.00PUT16.00$0.01$0.01 / 3,994016220.161063%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P15.50PUT15.50$0.01 / 3,77300244.252201%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P15.00PUT15.00$0.01$0.01 / 3,853084268.932332%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P14.00PUT14.00$0.01 / 4,05300320.350477%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P20.00PUT20.00$0.01$0.01 / 5,9193681,93137.968135%-0.001995-0.0007100.0281830.000068-0.000001
SLV7Jan22P20.50PUT20.50$0.01$0.01 / 4,4487732,25012.054296%-0.271248-0.0371831.4763650.003579-0.000154
SLV7Jan22P21.00PUT21.00$0.38$0.36 / 333$0.38 / 1801,0803,04120.725479%-0.945878-0.0122790.4892990.001186-0.000545
SLV7Jan22P21.50PUT21.50$0.88$0.87 / 96$0.89 / 3543,6794,40850.968393%-0.9999180.0000160.0014610.000004-0.000589
SLV7Jan22P22.00PUT22.00$1.37$1.36 / 338$1.38 / 1489681,05459.904689%-1.0000000.0000540.0000010.000000-0.000603
SLV7Jan22P22.50PUT22.50$1.88$1.86 / 334$1.88 / 14821246577.273348%-1.0000000.0000550.0000010.000000-0.000616
SLV7Jan22P23.00PUT23.00$2.37$2.37 / 96$2.39 / 353128109110.804778%-1.0000000.0000570.0000010.000000-0.000630
SLV7Jan22P23.50PUT23.50$2.87$2.86 / 336$2.88 / 1488655109.475060%-1.0000000.0000580.0000010.000000-0.000644
SLV7Jan22P24.00PUT24.00$3.30$3.35 / 765$3.40 / 7788121136.861175%-1.0000000.0000590.0000010.000000-0.000658
SLV7Jan22P24.50PUT24.50$3.80$3.85 / 422$3.90 / 56060152.474913%-1.0000000.0000600.0000010.000000-0.000671
SLV7Jan22P25.00PUT25.00$4.34$4.35 / 722$4.40 / 8322033167.540598%-1.0000000.0000620.0000010.000000-0.000685
SLV7Jan22P25.50PUT25.50$5.00$4.85 / 445$4.90 / 56000182.114806%-1.0000000.0000630.0000010.000000-0.000699
SLV7Jan22P26.00PUT26.00$4.95$5.35 / 431$5.40 / 45407196.234241%-1.0000000.0000640.0000010.000000-0.000712
SLV7Jan22P26.50PUT26.50$6.00$5.85 / 408$5.90 / 45400209.937998%-1.0000000.0000650.0000010.000000-0.000726
SLV7Jan22P27.00PUT27.00$6.50$6.35 / 431$6.40 / 45429223.254442%-1.0000000.0000670.0000010.000000-0.000740
SLV7Jan22P27.50PUT27.50$7.00$6.85 / 431$6.90 / 454135236.209917%-1.0000000.0000680.0000010.000000-0.000753
SLV7Jan22P28.00PUT28.00$7.40$7.35 / 431$7.40 / 454517248.829285%-1.0000000.0000690.0000010.000000-0.000767
SLV7Jan22P29.00PUT29.00$7.85$8.35 / 431$8.40 / 454095273.132396%-1.0000000.0000720.0000010.000000-0.000795
SLV7Jan22P30.00PUT30.00$9.45$9.35 / 788$9.40 / 7420103296.300311%-1.0000000.0000740.0000010.000000-0.000822
SLV7Jan22P31.00PUT31.00$10.35$10.35 / 431$10.40 / 454566318.445730%-1.0000000.0000760.0000000.000000-0.000849
SLV7Jan22P32.00PUT32.00$11.35$11.35 / 647$11.40 / 7825130339.660707%-1.0000000.0000790.0000000.000000-0.000877